News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.943396226415 | 18.02 | 18.4694 | 17.79 | 182805 | 18.14770673 | CS |
| 4 | 0.07 | 0.393700787402 | 17.78 | 18.4694 | 17.66 | 152904 | 17.96802565 | CS |
| 12 | -0.4 | -2.19178082192 | 18.25 | 18.49 | 16.62 | 218741 | 17.76179014 | CS |
| 26 | -0.99 | -5.25477707006 | 18.84 | 21.25 | 16.62 | 208545 | 18.63647881 | CS |
| 52 | 0.77 | 4.50819672131 | 17.08 | 21.25 | 15.555 | 151647 | 18.21120591 | CS |
| 156 | -4.12 | -18.7528447883 | 21.97 | 23.79 | 14.4 | 116882 | 18.21580701 | CS |
| 260 | -2.99 | -14.3474088292 | 20.84 | 23.79 | 11.13 | 113236 | 18.22196551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 17.85 | -0.22 | -1.22 | 17.94 | 17.97 | 17.79 | 149244 |
| 1721688000 | 18.07 | 0.07 | 0.39 | 18.05 | 18.13 | 18.02 | 87237 |
| 1721428800 | 18 | -0.32 | -1.75 | 18.25 | 18.25 | 17.95 | 412284 |
| 1721342400 | 18.32 | -0.05 | -0.27 | 18.4694 | 18.4694 | 18.26 | 134545 |
| 1721256000 | 18.37 | 0.14 | 0.77 | 18.19 | 18.38 | 18.15 | 121076 |
| 1721169600 | 18.23 | 0.2 | 1.11 | 18.02 | 18.25 | 18.02 | 182364 |
| 1721083200 | 18.03 | 0.06 | 0.33 | 17.98 | 18.14 | 17.93 | 186726 |
| 1720824000 | 17.97 | 0.03 | 0.17 | 17.91 | 18.04 | 17.89 | 161810 |
| 1720737600 | 17.94 | -0.05 | -0.28 | 17.93 | 17.97 | 17.83 | 215322 |
| 1720651200 | 17.99 | -0.02 | -0.11 | 17.95 | 17.99 | 17.91 | 78610 |
| 1720564800 | 18.01 | 0.15 | 0.84 | 17.89 | 18.03 | 17.86 | 153940 |
| 1720478400 | 17.86 | -0.13 | -0.72 | 17.98 | 17.99 | 17.85 | 187804 |
| 1720219200 | 17.99 | 0.18 | 1.01 | 17.94 | 18.04 | 17.88 | 180119 |
| 1720040640 | 17.81 | 0.12 | 0.68 | 17.82 | 17.8499 | 17.76 | 75476 |
| 1719960000 | 17.69 | -0.12 | -0.67 | 17.85 | 17.88 | 17.66 | 190000 |
| 1719873600 | 17.81 | -0.07 | -0.39 | 17.91 | 17.96 | 17.76 | 124969 |
| 1719614400 | 17.88 | 0 | 0.00 | 17.88 | 17.88 | 17.88 | 0 |
| 1719528000 | 17.88 | 0.16 | 0.90 | 17.95 | 17.95 | 17.8 | 135187 |
| 1719441600 | 17.72 | -0.07 | -0.39 | 17.81 | 17.86 | 17.69 | 168385 |
| 1719355200 | 17.79 | 0.05 | 0.28 | 17.78 | 17.84 | 17.7602 | 91152 |
| 1719268800 | 17.74 | 0.07 | 0.40 | 17.67 | 17.8399 | 17.67 | 101938 |
| 1719009600 | 17.67 | -0.11 | -0.59 | 17.64 | 17.78 | 17.63 | 101433 |
| 1718923200 | 17.775 | -0.14 | -0.75 | 17.84 | 17.86 | 17.67 | 138709 |
| 1718750400 | 17.91 | 0.07 | 0.39 | 17.76 | 17.99 | 17.76 | 116768 |
| 1718664000 | 17.84 | -0.05 | -0.28 | 17.83 | 17.95 | 17.79 | 170542 |
| 1718404800 | 17.89 | 0.09 | 0.51 | 17.78 | 17.89 | 17.78 | 98343 |
| 1718318400 | 17.8 | 0.06 | 0.34 | 17.75 | 17.8 | 17.7406 | 210629 |
| 1718232000 | 17.74 | 0.25 | 1.43 | 17.68 | 17.74 | 17.63 | 137809 |
| 1718145600 | 17.49 | 0.04 | 0.23 | 17.46 | 17.55 | 17.38 | 139047 |
| 1718059200 | 17.45 | 0.02 | 0.11 | 17.31 | 17.45 | 17.31 | 177628 |
| 1717800000 | 17.43 | 0.14 | 0.81 | 17.36 | 17.53 | 17.36 | 160053 |
| 1717713600 | 17.29 | 0.12 | 0.70 | 17.26 | 17.38 | 17.2 | 202964 |
| 1717627200 | 17.17 | 0.01 | 0.06 | 17.4 | 17.5 | 17.0201 | 512371 |
| 1717540800 | 17.16 | -0.52 | -2.94 | 16.8 | 17.26 | 16.62 | 1033398 |
| 1717454400 | 17.68 | 0.41 | 2.37 | 17.65 | 17.77 | 17.51 | 534917 |
| 1717195200 | 17.27 | -0.23 | -1.31 | 17.52 | 17.54 | 17.23 | 373481 |
| 1717108800 | 17.5 | -0.39 | -2.18 | 17.55 | 17.55 | 17.42 | 205886 |
| 1717022400 | 17.89 | -0.1 | -0.56 | 17.94 | 17.97 | 17.83 | 304261 |
| 1716936000 | 17.99 | -0.01 | -0.06 | 18.06 | 18.08 | 17.9 | 703210 |
| 1716590400 | 18 | -0.01 | -0.06 | 18.03 | 18.06 | 17.96 | 228551 |
| 1716504000 | 18.01 | 0.08 | 0.45 | 18.02 | 18.12 | 17.92 | 208635 |
| 1716417600 | 17.93 | -0.02 | -0.11 | 17.95 | 18.04 | 17.89 | 144245 |
| 1716331200 | 17.95 | 0.06 | 0.34 | 17.91 | 18 | 17.87 | 201176 |
| 1716244800 | 17.89 | -0.03 | -0.17 | 17.92 | 17.9627 | 17.88 | 173241 |
| 1715985600 | 17.92 | 0.01 | 0.06 | 17.99 | 17.99 | 17.8301 | 160470 |
| 1715899200 | 17.91 | -0.04 | -0.22 | 18.02 | 18.05 | 17.77 | 270726 |
| 1715812800 | 17.95 | 0.15 | 0.84 | 17.91 | 17.95 | 17.75 | 392839 |
| 1715726400 | 17.8 | 0 | 0.00 | 17.74 | 17.87 | 17.67 | 513075 |
| 1715640000 | 17.8 | 0.19 | 1.08 | 17.61 | 17.85 | 17.61 | 179177 |
| 1715380800 | 17.61 | -0.01 | -0.06 | 17.65 | 17.75 | 17.59 | 214856 |
| 1715294400 | 17.62 | -0.25 | -1.40 | 17.99 | 18.05 | 17.55 | 267122 |
| 1715208000 | 17.87 | 0.03 | 0.17 | 17.84 | 17.95 | 17.81 | 109199 |
| 1715121600 | 17.84 | -0.2 | -1.11 | 18.02 | 18.1 | 17.81 | 195007 |
| 1715035200 | 18.04 | -0.04 | -0.22 | 18.09 | 18.33 | 18.03 | 162832 |
| 1714776000 | 18.08 | -0.04 | -0.22 | 18.12 | 18.49 | 18.06 | 197435 |
| 1714689600 | 18.12 | 0.09 | 0.50 | 18.04 | 18.4 | 18.03 | 252243 |
| 1714603200 | 18.03 | -0.22 | -1.21 | 18.25 | 18.42 | 17.93 | 184179 |
| 1714516800 | 18.25 | -0.11 | -0.60 | 18.25 | 18.35 | 18.2483 | 102193 |
| 1714430400 | 18.36 | 0.08 | 0.44 | 18.39 | 18.61 | 18.3 | 165298 |
| 1714171200 | 18.28 | 0.34 | 1.90 | 17.98 | 18.45 | 17.9225 | 90708 |
| 1714084800 | 17.94 | -0.34 | -1.86 | 18.22 | 18.39 | 17.9 | 99897 |
| 1713998400 | 18.28 | 0 | 0.00 | 18.69 | 18.69 | 18.22 | 127322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
